673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201000,37732980,6130,6130,6130,6130,341
|
|
20231019,200900,37732980,6130,6130,6130,6130,0
|
|
20231019,200800,37732980,6130,6130,6130,6130,0
|
|
20231019,200700,37732980,6130,6130,6130,6130,0
|
|
20231019,200600,37732980,6130,6130,6130,6130,0
|
|
20231019,200500,37732980,6130,6130,6130,6130,0
|
|
20231019,200400,37732980,6130,6130,6130,6130,0
|
|
20231019,200300,37732980,6130,6130,6130,6130,0
|
|
20231019,200200,37732980,6130,6130,6130,6130,0
|
|
20231019,200100,37732980,6130,6130,6130,6130,0
|
|
20231019,200000,37732980,6130,6130,6130,6130,0
|
|
20231019,195900,37732980,6130,6130,6130,6130,0
|
|
20231019,195800,37732980,6130,6130,6130,6130,0
|
|
20231019,195700,37732980,6130,6130,6130,6130,0
|
|
20231019,195600,37732980,6130,6130,6130,6130,0
|
|
20231019,195500,37732980,6130,6130,6130,6130,0
|
|
20231019,195400,37732980,6130,6130,6130,6130,0
|
|
20231019,195300,37732980,6130,6130,6130,6130,0
|
|
20231019,195200,37732980,6130,6130,6130,6130,0
|
|
20231019,195100,37732980,6130,6130,6130,6130,0
|
|
20231019,195000,37732980,6130,6130,6130,6130,0
|
|
20231019,194900,37732980,6130,6130,6130,6130,0
|
|
20231019,194800,37732980,6130,6130,6130,6130,0
|
|
20231019,194700,37732980,6130,6130,6130,6130,0
|
|
20231019,194600,37732980,6130,6130,6130,6130,0
|
|
20231019,194500,37732980,6130,6130,6130,6130,0
|
|
20231019,194400,37732980,6130,6130,6130,6130,0
|
|
20231019,194300,37732980,6130,6130,6130,6130,0
|
|
20231019,194200,37732980,6130,6130,6130,6130,0
|
|
20231019,194100,37732980,6130,6130,6130,6130,0
|
|
20231019,194000,37732980,6130,6130,6130,6130,341
|
|
20231019,193900,37732980,6130,6130,6130,6130,0
|
|
20231019,193800,37732980,6130,6130,6130,6130,0
|
|
20231019,193700,37732980,6130,6130,6130,6130,0
|
|
20231019,193600,37732980,6130,6130,6130,6130,0
|
|
20231019,193500,37732980,6130,6130,6130,6130,0
|
|
20231019,193400,37732980,6130,6130,6130,6130,0
|
|
20231019,193300,37732980,6130,6130,6130,6130,0
|
|
20231019,193200,37732980,6130,6130,6130,6130,0
|
|
20231019,193100,37732980,6130,6130,6130,6130,0
|
|
20231019,193000,37732980,6130,6130,6130,6130,0
|
|
20231019,192900,37732980,6130,6130,6130,6130,0
|
|
20231019,192800,37732980,6130,6130,6130,6130,0
|
|
20231019,192700,37732980,6130,6130,6130,6130,0
|
|
20231019,192600,37732980,6130,6130,6130,6130,0
|
|
20231019,192500,37732980,6130,6130,6130,6130,0
|
|
20231019,192400,37732980,6130,6130,6130,6130,0
|
|
20231019,192300,37732980,6130,6130,6130,6130,0
|
|
20231019,192200,37732980,6130,6130,6130,6130,0
|
|
20231019,192100,37732980,6130,6130,6130,6130,0
|
|
20231019,192000,37732980,6130,6130,6130,6130,0
|
|
20231019,191900,37732980,6130,6130,6130,6130,0
|
|
20231019,191800,37732980,6130,6130,6130,6130,0
|
|
20231019,191700,37732980,6130,6130,6130,6130,0
|
|
20231019,191600,37732980,6130,6130,6130,6130,0
|
|
20231019,191500,37732980,6130,6130,6130,6130,0
|
|
20231019,191400,37732980,6130,6130,6130,6130,0
|
|
20231019,191300,37732980,6130,6130,6130,6130,0
|
|
20231019,191200,37732980,6130,6130,6130,6130,0
|
|
20231019,191100,37732980,6130,6130,6130,6130,0
|
|
20231019,191000,37732980,6130,6130,6130,6130,341
|
|
20231019,190900,37732980,6130,6130,6130,6130,0
|
|
20231019,190800,37732980,6130,6130,6130,6130,0
|
|
20231019,190700,37732980,6130,6130,6130,6130,0
|
|
20231019,190600,37732980,6130,6130,6130,6130,0
|
|
20231019,190500,37732980,6130,6130,6130,6130,0
|
|
20231019,190400,37732980,6130,6130,6130,6130,0
|
|
20231019,190300,37732980,6130,6130,6130,6130,0
|
|
20231019,190200,37732980,6130,6130,6130,6130,0
|
|
20231019,190100,37732980,6130,6130,6130,6130,0
|
|
20231019,190000,37732980,6130,6130,6130,6130,0
|
|
20231019,185900,37732980,6130,6130,6130,6130,0
|
|
20231019,185800,37732980,6130,6130,6130,6130,0
|
|
20231019,185700,37732980,6130,6130,6130,6130,0
|
|
20231019,185600,37732980,6130,6130,6130,6130,0
|
|
20231019,185500,37732980,6130,6130,6130,6130,0
|
|
20231019,185400,37732980,6130,6130,6130,6130,0
|
|
20231019,185300,37732980,6130,6130,6130,6130,0
|
|
20231019,185200,37732980,6130,6130,6130,6130,0
|
|
20231019,185100,37732980,6130,6130,6130,6130,0
|
|
20231019,185000,37732980,6130,6130,6130,6130,0
|
|
20231019,184900,37732980,6130,6130,6130,6130,0
|
|
20231019,184800,37732980,6130,6130,6130,6130,0
|
|
20231019,184700,37732980,6130,6130,6130,6130,0
|
|
20231019,184600,37732980,6130,6130,6130,6130,0
|
|
20231019,184500,37732980,6130,6130,6130,6130,0
|
|
20231019,184400,37732980,6130,6130,6130,6130,0
|
|
20231019,184300,37732980,6130,6130,6130,6130,0
|
|
20231019,184200,37732980,6130,6130,6130,6130,0
|
|
20231019,184100,37732980,6130,6130,6130,6130,0
|
|
20231019,184000,37732980,6130,6130,6130,6130,341
|
|
20231019,183900,37732980,6130,6130,6130,6130,0
|
|
20231019,183800,37732980,6130,6130,6130,6130,0
|
|
20231019,183700,37732980,6130,6130,6130,6130,0
|
|
20231019,183600,37732980,6130,6130,6130,6130,0
|
|
20231019,183500,37732980,6130,6130,6130,6130,0
|
|
20231019,183400,37732980,6130,6130,6130,6130,0
|
|
20231019,183300,37732980,6130,6130,6130,6130,0
|
|
20231019,183200,37732980,6130,6130,6130,6130,0
|
|
20231019,183100,37732980,6130,6130,6130,6130,0
|
|
20231019,183000,37732980,6130,6130,6130,6130,0
|
|
20231019,182900,37732980,6130,6130,6130,6130,0
|
|
20231019,182800,37732980,6130,6130,6130,6130,0
|
|
20231019,182700,37732980,6130,6130,6130,6130,0
|
|
20231019,182600,37732980,6130,6130,6130,6130,0
|
|
20231019,182500,37732980,6130,6130,6130,6130,0
|
|
20231019,182400,37732980,6130,6130,6130,6130,0
|
|
20231019,182300,37732980,6130,6130,6130,6130,0
|
|
20231019,182200,37732980,6130,6130,6130,6130,0
|
|
20231019,182100,37732980,6130,6130,6130,6130,0
|
|
20231019,182000,37732980,6130,6130,6130,6130,0
|
|
20231019,181900,37732980,6130,6130,6130,6130,0
|
|
20231019,181800,37732980,6130,6130,6130,6130,0
|
|
20231019,181700,37732980,6130,6130,6130,6130,0
|
|
20231019,181600,37732980,6130,6130,6130,6130,0
|
|
20231019,181500,37732980,6130,6130,6130,6130,0
|
|
20231019,181400,37732980,6130,6130,6130,6130,0
|
|
20231019,181300,37732980,6130,6130,6130,6130,0
|
|
20231019,181200,37732980,6130,6130,6130,6130,0
|
|
20231019,181100,37732980,6130,6130,6130,6130,0
|
|
20231019,181000,37732980,6130,6130,6130,6130,341
|
|
20231019,180900,37732980,6130,6130,6130,6130,0
|
|
20231019,180800,37732980,6130,6130,6130,6130,0
|
|
20231019,180700,37732980,6130,6130,6130,6130,0
|
|
20231019,180600,37732980,6130,6130,6130,6130,0
|
|
20231019,180500,37732980,6130,6130,6130,6130,0
|
|
20231019,180400,37732980,6130,6130,6130,6130,0
|
|
20231019,180300,37732980,6130,6130,6130,6130,0
|
|
20231019,180200,37732980,6130,6130,6130,6130,0
|
|
20231019,180100,37732980,6130,6130,6130,6130,0
|
|
20231019,180000,37732980,6130,6130,6130,6130,0
|
|
20231019,175900,37732980,6130,6130,6130,6130,0
|
|
20231019,175800,37732980,6130,6130,6130,6130,0
|
|
20231019,175700,37732980,6130,6130,6130,6130,0
|
|
20231019,175600,37732980,6130,6130,6130,6130,0
|
|
20231019,175500,37732980,6130,6130,6130,6130,0
|
|
20231019,175400,37732980,6130,6130,6130,6130,0
|
|
20231019,175300,37732980,6130,6130,6130,6130,0
|
|
20231019,175200,37732980,6130,6130,6130,6130,0
|
|
20231019,175100,37732980,6130,6130,6130,6130,0
|
|
20231019,175000,37732980,6130,6130,6130,6130,0
|
|
20231019,174900,37732980,6130,6130,6130,6130,0
|
|
20231019,174800,37732980,6130,6130,6130,6130,0
|
|
20231019,174700,37732980,6130,6130,6130,6130,0
|
|
20231019,174600,37732980,6130,6130,6130,6130,0
|
|
20231019,174500,37732980,6130,6130,6130,6130,0
|
|
20231019,174400,37732980,6130,6130,6130,6130,0
|
|
20231019,174300,37732980,6130,6130,6130,6130,0
|
|
20231019,174200,37732980,6130,6130,6130,6130,0
|
|
20231019,174100,37732980,6130,6130,6130,6130,0
|
|
20231019,174000,37732980,6130,6130,6130,6130,341
|
|
20231019,173900,37732980,6130,6130,6130,6130,0
|
|
20231019,173800,37732980,6130,6130,6130,6130,0
|
|
20231019,173700,37732980,6130,6130,6130,6130,0
|
|
20231019,173600,37732980,6130,6130,6130,6130,0
|
|
20231019,173500,37732980,6130,6130,6130,6130,0
|
|
20231019,173400,37732980,6130,6130,6130,6130,0
|
|
20231019,173300,37732980,6130,6130,6130,6130,0
|
|
20231019,173200,37732980,6130,6130,6130,6130,0
|
|
20231019,173100,37732980,6130,6130,6130,6130,0
|
|
20231019,173000,37732980,6130,6130,6130,6130,0
|
|
20231019,172900,37732980,6130,6130,6130,6130,0
|
|
20231019,172800,37732980,6130,6130,6130,6130,0
|
|
20231019,172700,37732980,6130,6130,6130,6130,0
|
|
20231019,172600,37732980,6130,6130,6130,6130,0
|
|
20231019,172500,37732980,6130,6130,6130,6130,0
|
|
20231019,172400,37732980,6130,6130,6130,6130,0
|
|
20231019,172300,37732980,6130,6130,6130,6130,0
|
|
20231019,172200,37732980,6130,6130,6130,6130,0
|
|
20231019,172100,37732980,6130,6130,6130,6130,0
|
|
20231019,172000,37732980,6130,6130,6130,6130,0
|
|
20231019,171900,37732980,6130,6130,6130,6130,0
|
|
20231019,171800,37732980,6130,6130,6130,6130,0
|
|
20231019,171700,37732980,6130,6130,6130,6130,0
|
|
20231019,171600,37732980,6130,6130,6130,6130,0
|
|
20231019,171500,37732980,6130,6130,6130,6130,0
|
|
20231019,171400,37732980,6130,6130,6130,6130,0
|
|
20231019,171300,37732980,6130,6130,6130,6130,0
|
|
20231019,171200,37732980,6130,6130,6130,6130,0
|
|
20231019,171100,37732980,6130,6130,6130,6130,0
|
|
20231019,171000,37732980,6130,6130,6130,6130,341
|
|
20231019,170900,37732980,6130,6130,6130,6130,0
|
|
20231019,170800,37732980,6130,6130,6130,6130,0
|
|
20231019,170700,37732980,6130,6130,6130,6130,0
|
|
20231019,170600,37732980,6130,6130,6130,6130,0
|
|
20231019,170500,37732980,6130,6130,6130,6130,0
|
|
20231019,170400,37732980,6130,6130,6130,6130,0
|
|
20231019,170300,37732980,6130,6130,6130,6130,0
|
|
20231019,170200,37732980,6130,6130,6130,6130,0
|
|
20231019,170100,37732980,6130,6130,6130,6130,0
|
|
20231019,170000,37732980,6130,6130,6130,6130,0
|
|
20231019,165900,37732980,6130,6130,6130,6130,0
|
|
20231019,165800,37732980,6130,6130,6130,6130,0
|
|
20231019,165700,37732980,6130,6130,6130,6130,0
|
|
20231019,165600,37732980,6130,6130,6130,6130,0
|
|
20231019,165500,37732980,6130,6130,6130,6130,0
|
|
20231019,165400,37732980,6130,6130,6130,6130,0
|
|
20231019,165300,37732980,6130,6130,6130,6130,0
|
|
20231019,165200,37732980,6130,6130,6130,6130,0
|
|
20231019,165100,37732980,6130,6130,6130,6130,0
|
|
20231019,165000,37732980,6130,6130,6130,6130,0
|
|
20231019,164900,37732980,6130,6130,6130,6130,0
|
|
20231019,164800,37732980,6130,6130,6130,6130,0
|
|
20231019,164700,37732980,6130,6130,6130,6130,0
|
|
20231019,164600,37732980,6130,6130,6130,6130,0
|
|
20231019,164500,37732980,6130,6130,6130,6130,0
|
|
20231019,164400,37732980,6130,6130,6130,6130,0
|
|
20231019,164300,37732980,6130,6130,6130,6130,0
|
|
20231019,164200,37732980,6130,6130,6130,6130,0
|
|
20231019,164100,37732980,6130,6130,6130,6130,0
|
|
20231019,164000,37732980,6130,6130,6130,6130,341
|
|
20231019,163900,37732980,6130,6130,6130,6130,0
|
|
20231019,163800,37732980,6130,6130,6130,6130,0
|
|
20231019,163700,37732980,6130,6130,6130,6130,0
|
|
20231019,163600,37732980,6130,6130,6130,6130,0
|
|
20231019,163500,37732980,6130,6130,6130,6130,0
|
|
20231019,163400,37732980,6130,6130,6130,6130,0
|
|
20231019,163300,37732980,6130,6130,6130,6130,0
|
|
20231019,163200,37732980,6130,6130,6130,6130,0
|
|
20231019,163100,37732980,6130,6130,6130,6130,0
|
|
20231019,163000,37732980,6130,6130,6130,6130,0
|
|
20231019,162900,37732980,6130,6130,6130,6130,0
|
|
20231019,162800,37732980,6130,6130,6130,6130,0
|
|
20231019,162700,37732980,6130,6130,6130,6130,0
|
|
20231019,162600,37732980,6130,6130,6130,6130,0
|
|
20231019,162500,37732980,6130,6130,6130,6130,0
|
|
20231019,162400,37732980,6130,6130,6130,6130,0
|
|
20231019,162300,37732980,6130,6130,6130,6130,0
|
|
20231019,162200,37732980,6130,6130,6130,6130,0
|
|
20231019,162100,37732980,6130,6130,6130,6130,0
|
|
20231019,162000,37732980,6130,6130,6130,6130,0
|
|
20231019,161900,37732980,6130,6130,6130,6130,0
|
|
20231019,161800,37732980,6130,6130,6130,6130,0
|
|
20231019,161700,37732980,6130,6130,6130,6130,0
|
|
20231019,161600,37732980,6130,6130,6130,6130,0
|
|
20231019,161500,37732980,6130,6130,6130,6130,0
|
|
20231019,161400,37732980,6130,6130,6130,6130,0
|
|
20231019,161300,37732980,6130,6130,6130,6130,0
|
|
20231019,161200,37732980,6130,6130,6130,6130,0
|
|
20231019,161100,37732980,6130,6130,6130,6130,0
|
|
20231019,161000,37732980,6130,6130,6130,6130,341
|
|
20231019,160900,37732980,6130,6130,6130,6130,0
|
|
20231019,160800,37732980,6130,6130,6130,6130,0
|
|
20231019,160700,37732980,6130,6130,6130,6130,0
|
|
20231019,160600,37732980,6130,6130,6130,6130,0
|
|
20231019,160500,37732980,6130,6130,6130,6130,0
|
|
20231019,160400,37732980,6130,6130,6130,6130,0
|
|
20231019,160300,37732980,6130,6130,6130,6130,0
|
|
20231019,160200,37732980,6130,6130,6130,6130,0
|
|
20231019,160100,37732980,6130,6130,6130,6130,0
|
|
20231019,160000,37732980,6130,6130,6130,6130,0
|
|
20231019,155900,37732980,6130,6130,6130,6130,0
|
|
20231019,155800,37732980,6130,6130,6130,6130,0
|
|
20231019,155700,37732980,6130,6130,6130,6130,0
|
|
20231019,155600,37732980,6130,6130,6130,6130,0
|
|
20231019,155500,37732980,6130,6130,6130,6130,0
|
|
20231019,155400,37732980,6130,6130,6130,6130,0
|
|
20231019,155300,37732980,6130,6130,6130,6130,0
|
|
20231019,155200,37732980,6130,6130,6130,6130,0
|
|
20231019,155100,37732980,6130,6130,6130,6130,0
|
|
20231019,155000,37732980,6130,6130,6130,6130,0
|
|
20231019,154900,37732980,6130,6130,6130,6130,0
|
|
20231019,154800,37732980,6130,6130,6130,6130,0
|
|
20231019,154700,37732980,6130,6130,6130,6130,0
|
|
20231019,154600,37732980,6130,6130,6130,6130,0
|
|
20231019,154500,37732980,6130,6130,6130,6130,0
|
|
20231019,154400,37732980,6130,6130,6130,6130,0
|
|
20231019,154300,37732980,6130,6130,6130,6130,0
|
|
20231019,154200,37732980,6130,6130,6130,6130,0
|
|
20231019,154100,37732980,6130,6130,6130,6130,0
|
|
20231019,154000,37732980,6130,6130,6130,6130,341
|
|
20231019,153900,37732980,6130,6130,6130,6130,0
|
|
20231019,153800,37732980,6130,6130,6130,6130,0
|
|
20231019,153700,37732980,6130,6130,6130,6130,0
|
|
20231019,153600,37732980,6130,6130,6130,6130,0
|
|
20231019,153500,37732980,6130,6130,6130,6130,0
|
|
20231019,153400,37732980,6130,6130,6130,6130,0
|
|
20231019,153300,37732980,6130,6130,6130,6130,0
|
|
20231019,153200,37732980,6130,6130,6130,6130,0
|
|
20231019,153100,37732980,6130,6130,6130,6130,0
|
|
20231019,153000,37732980,6130,6130,6130,6130,341
|
|
20231019,152900,35642650,6130,6130,6130,6130,0
|
|
20231019,152800,35642650,6130,6130,6130,6130,0
|
|
20231019,152700,35642650,6130,6130,6130,6130,0
|
|
20231019,152600,35642650,6130,6130,6130,6130,0
|
|
20231019,152500,35642650,6130,6130,6130,6130,0
|
|
20231019,152400,35642650,6130,6130,6130,6130,0
|
|
20231019,152300,35642650,6130,6130,6130,6130,0
|
|
20231019,152200,35642650,6130,6130,6130,6130,0
|
|
20231019,152100,35642650,6130,6130,6130,6130,0
|
|
20231019,152000,35642650,6130,6130,6130,6130,0
|
|
20231019,151900,35642650,6130,6130,6130,6130,6
|
|
20231019,151800,35605870,6130,6130,6130,6130,0
|
|
20231019,151700,35605870,6130,6110,6130,6110,64
|
|
20231019,151600,35214800,6100,6100,6100,6100,0
|
|
20231019,151500,35214800,6100,6100,6100,6100,100
|
|
20231019,151400,34604800,6090,6090,6090,6090,0
|
|
20231019,151300,34604800,6090,6090,6090,6090,50
|
|
20231019,151200,34300300,6090,6090,6090,6090,82
|
|
20231019,151100,33800920,6070,6070,6070,6070,1
|
|
20231019,151000,33794850,6070,6070,6070,6070,0
|
|
20231019,150900,33794850,6070,6070,6070,6070,0
|
|
20231019,150800,33794850,6070,6070,6070,6070,0
|
|
20231019,150700,33794850,6070,6070,6070,6070,0
|
|
20231019,150600,33794850,6070,6070,6070,6070,0
|
|
20231019,150500,33794850,6070,6070,6070,6070,0
|
|
20231019,150400,33794850,6070,6070,6070,6070,0
|
|
20231019,150300,33794850,6070,6070,6070,6070,0
|
|
20231019,150200,33794850,6070,6070,6070,6070,0
|
|
20231019,150100,33794850,6070,6070,6070,6070,0
|
|
20231019,150000,33794850,6070,6070,6070,6070,1
|
|
20231019,145900,33788780,6080,6080,6080,6080,0
|
|
20231019,145800,33788780,6080,6080,6080,6080,0
|
|
20231019,145700,33788780,6080,6080,6080,6080,0
|
|
20231019,145600,33788780,6080,6080,6080,6080,0
|
|
20231019,145500,33788780,6080,6080,6080,6080,0
|
|
20231019,145400,33788780,6080,6080,6080,6080,0
|
|
20231019,145300,33788780,6080,6080,6080,6080,15
|
|
20231019,145200,33697580,6080,6080,6080,6080,0
|
|
20231019,145100,33697580,6080,6080,6080,6080,0
|
|
20231019,145000,33697580,6080,6080,6080,6080,82
|
|
20231019,144900,33199020,6080,6080,6080,6080,0
|
|
20231019,144800,33199020,6080,6080,6080,6080,0
|
|
20231019,144700,33199020,6080,6080,6080,6080,0
|
|
20231019,144600,33199020,6080,6080,6080,6080,0
|
|
20231019,144500,33199020,6080,6080,6080,6080,0
|
|
20231019,144400,33199020,6080,6080,6080,6080,0
|
|
20231019,144300,33199020,6080,6080,6080,6080,0
|
|
20231019,144200,33199020,6080,6080,6080,6080,0
|
|
20231019,144100,33199020,6080,6070,6080,6070,48
|
|
20231019,144000,32907650,6070,6070,6070,6070,0
|
|
20231019,143900,32907650,6070,6070,6070,6070,0
|
|
20231019,143800,32907650,6070,6070,6070,6070,0
|
|
20231019,143700,32907650,6070,6070,6070,6070,141
|
|
20231019,143600,32051780,6070,6070,6070,6070,1
|
|
20231019,143500,32045710,6070,6070,6070,6070,0
|
|
20231019,143400,32045710,6070,6070,6070,6070,0
|
|
20231019,143300,32045710,6070,6070,6070,6070,0
|
|
20231019,143200,32045710,6070,6070,6070,6070,0
|
|
20231019,143100,32045710,6070,6070,6070,6070,0
|
|
20231019,143000,32045710,6070,6070,6070,6070,0
|
|
20231019,142900,32045710,6070,6070,6070,6070,0
|
|
20231019,142800,32045710,6070,6070,6070,6070,0
|
|
20231019,142700,32045710,6070,6070,6070,6070,26
|
|
20231019,142600,31887890,6070,6070,6070,6070,0
|
|
20231019,142500,31887890,6070,6070,6070,6070,100
|
|
20231019,142400,31280890,6070,6070,6070,6070,0
|
|
20231019,142300,31280890,6070,6070,6070,6070,0
|
|
20231019,142200,31280890,6070,6070,6070,6070,0
|
|
20231019,142100,31280890,6070,6070,6070,6070,0
|
|
20231019,142000,31280890,6070,6070,6070,6070,3
|
|
20231019,141900,31262680,6070,6070,6070,6070,0
|
|
20231019,141800,31262680,6070,6070,6070,6070,0
|
|
20231019,141700,31262680,6070,6070,6070,6070,3
|
|
20231019,141600,31244470,6070,6070,6070,6070,0
|
|
20231019,141500,31244470,6070,6070,6070,6070,0
|
|
20231019,141400,31244470,6070,6070,6070,6070,0
|
|
20231019,141300,31244470,6070,6070,6070,6070,0
|
|
20231019,141200,31244470,6070,6070,6070,6070,0
|
|
20231019,141100,31244470,6070,6070,6070,6070,0
|
|
20231019,141000,31244470,6070,6070,6070,6070,1
|
|
20231019,140900,31238400,6100,6100,6100,6100,0
|
|
20231019,140800,31238400,6100,6100,6100,6100,0
|
|
20231019,140700,31238400,6100,6100,6100,6100,0
|
|
20231019,140600,31238400,6100,6100,6100,6100,0
|
|
20231019,140500,31238400,6100,6100,6100,6100,0
|
|
20231019,140400,31238400,6100,6100,6100,6100,0
|
|
20231019,140300,31238400,6100,6100,6100,6100,0
|
|
20231019,140200,31238400,6100,6100,6100,6100,0
|
|
20231019,140100,31238400,6100,6100,6100,6100,50
|
|
20231019,140000,30933400,6100,6100,6100,6100,0
|
|
20231019,135900,30933400,6100,6100,6100,6100,0
|
|
20231019,135800,30933400,6100,6100,6100,6100,250
|
|
20231019,135700,29408400,6100,6100,6100,6100,0
|
|
20231019,135600,29408400,6100,6100,6100,6100,0
|
|
20231019,135500,29408400,6100,6100,6100,6100,0
|
|
20231019,135400,29408400,6100,6100,6100,6100,0
|
|
20231019,135300,29408400,6100,6100,6100,6100,0
|
|
20231019,135200,29408400,6100,6100,6100,6100,0
|
|
20231019,135100,29408400,6100,6100,6100,6100,1
|
|
20231019,135000,29402300,6090,6090,6090,6090,50
|
|
20231019,134900,29097800,6100,6100,6100,6100,0
|
|
20231019,134800,29097800,6100,6100,6100,6100,0
|
|
20231019,134700,29097800,6100,6100,6100,6100,0
|
|
20231019,134600,29097800,6100,6100,6100,6100,0
|
|
20231019,134500,29097800,6100,6100,6100,6100,0
|
|
20231019,134400,29097800,6100,6100,6100,6100,0
|
|
20231019,134300,29097800,6100,6100,6100,6100,0
|
|
20231019,134200,29097800,6100,6100,6100,6100,0
|
|
20231019,134100,29097800,6100,6100,6100,6100,0
|
|
20231019,134000,29097800,6100,6100,6100,6100,0
|
|
20231019,133900,29097800,6100,6100,6100,6100,0
|
|
20231019,133800,29097800,6100,6100,6100,6100,0
|
|
20231019,133700,29097800,6100,6100,6100,6100,0
|
|
20231019,133600,29097800,6100,6100,6100,6100,0
|
|
20231019,133500,29097800,6100,6090,6100,6090,200
|
|
20231019,133400,27878230,6100,6100,6100,6100,0
|
|
20231019,133300,27878230,6100,6100,6100,6100,0
|
|
20231019,133200,27878230,6100,6100,6100,6100,0
|
|
20231019,133100,27878230,6100,6100,6100,6100,0
|
|
20231019,133000,27878230,6100,6100,6100,6100,0
|
|
20231019,132900,27878230,6100,6100,6100,6100,0
|
|
20231019,132800,27878230,6100,6100,6100,6100,0
|
|
20231019,132700,27878230,6100,6090,6100,6090,800
|
|
20231019,132600,22999370,6100,6100,6100,6100,0
|
|
20231019,132500,22999370,6100,6100,6100,6100,0
|
|
20231019,132400,22999370,6100,6090,6100,6090,16
|
|
20231019,132300,22901920,6090,6090,6090,6090,1
|
|
20231019,132200,22895830,6060,6060,6060,6060,0
|
|
20231019,132100,22895830,6060,6060,6060,6060,0
|
|
20231019,132000,22895830,6060,6060,6060,6060,1
|
|
20231019,131900,22889770,6100,6100,6100,6100,0
|
|
20231019,131800,22889770,6100,6100,6100,6100,0
|
|
20231019,131700,22889770,6100,6100,6100,6100,0
|
|
20231019,131600,22889770,6100,6100,6100,6100,0
|
|
20231019,131500,22889770,6100,6100,6100,6100,0
|
|
20231019,131400,22889770,6100,6100,6100,6100,0
|
|
20231019,131300,22889770,6100,6100,6100,6100,0
|
|
20231019,131200,22889770,6100,6100,6100,6100,0
|
|
20231019,131100,22889770,6100,6100,6100,6100,0
|
|
20231019,131000,22889770,6100,6100,6100,6100,0
|
|
20231019,130900,22889770,6100,6100,6100,6100,0
|
|
20231019,130800,22889770,6100,6100,6100,6100,0
|
|
20231019,130700,22889770,6100,6090,6100,6090,164
|
|
20231019,130600,21889530,6090,6090,6090,6090,0
|
|
20231019,130500,21889530,6090,6090,6090,6090,0
|
|
20231019,130400,21889530,6090,6090,6090,6090,20
|
|
20231019,130300,21767730,6100,6100,6100,6100,0
|
|
20231019,130200,21767730,6100,6100,6100,6100,0
|
|
20231019,130100,21767730,6100,6100,6100,6100,0
|
|
20231019,130000,21767730,6100,6100,6100,6100,0
|
|
20231019,125900,21767730,6100,6080,6100,6080,171
|
|
20231019,125800,20728020,6080,6080,6080,6080,0
|
|
20231019,125700,20728020,6080,6080,6080,6080,0
|
|
20231019,125600,20728020,6080,6080,6080,6080,0
|
|
20231019,125500,20728020,6080,6080,6080,6080,0
|
|
20231019,125400,20728020,6080,6080,6080,6080,0
|
|
20231019,125300,20728020,6080,6080,6080,6080,0
|
|
20231019,125200,20728020,6080,6080,6080,6080,0
|
|
20231019,125100,20728020,6080,6080,6080,6080,0
|
|
20231019,125000,20728020,6080,6080,6080,6080,0
|
|
20231019,124900,20728020,6080,6080,6080,6080,0
|
|
20231019,124800,20728020,6080,6080,6080,6080,0
|
|
20231019,124700,20728020,6080,6080,6080,6080,0
|
|
20231019,124600,20728020,6080,6080,6080,6080,1
|
|
20231019,124500,20721940,6060,6060,6060,6060,0
|
|
20231019,124400,20721940,6060,6060,6060,6060,0
|
|
20231019,124300,20721940,6060,6060,6060,6060,0
|
|
20231019,124200,20721940,6060,6060,6060,6060,0
|
|
20231019,124100,20721940,6060,6060,6060,6060,0
|
|
20231019,124000,20721940,6060,6060,6060,6060,0
|
|
20231019,123900,20721940,6060,6060,6060,6060,0
|
|
20231019,123800,20721940,6060,6060,6060,6060,0
|
|
20231019,123700,20721940,6060,6060,6060,6060,0
|
|
20231019,123600,20721940,6060,6060,6060,6060,0
|
|
20231019,123500,20721940,6060,6060,6060,6060,0
|
|
20231019,123400,20721940,6060,6060,6060,6060,0
|
|
20231019,123300,20721940,6060,6060,6060,6060,0
|
|
20231019,123200,20721940,6060,6060,6060,6060,8
|
|
20231019,123100,20673460,6060,6060,6060,6060,9
|
|
20231019,123000,20618920,6060,6040,6060,6040,9
|
|
20231019,122900,20564400,6040,6040,6040,6040,0
|
|
20231019,122800,20564400,6040,6040,6040,6040,1
|
|
20231019,122700,20558360,6040,6040,6040,6040,0
|
|
20231019,122600,20558360,6040,6040,6040,6040,0
|
|
20231019,122500,20558360,6040,6040,6040,6040,0
|
|
20231019,122400,20558360,6040,6040,6040,6040,0
|
|
20231019,122300,20558360,6040,6040,6040,6040,0
|
|
20231019,122200,20558360,6040,6040,6040,6040,0
|
|
20231019,122100,20558360,6040,6040,6040,6040,0
|
|
20231019,122000,20558360,6040,6070,6070,6030,505
|
|
20231019,121900,17505520,6090,6090,6090,6090,0
|
|
20231019,121800,17505520,6090,6090,6090,6090,0
|
|
20231019,121700,17505520,6090,6090,6090,6090,0
|
|
20231019,121600,17505520,6090,6090,6090,6090,0
|
|
20231019,121500,17505520,6090,6090,6090,6090,0
|
|
20231019,121400,17505520,6090,6070,6090,6070,11
|
|
20231019,121300,17438640,6070,6070,6070,6070,0
|
|
20231019,121200,17438640,6070,6070,6070,6070,41
|
|
20231019,121100,17189770,6090,6090,6090,6090,0
|
|
20231019,121000,17189770,6090,6090,6090,6090,0
|
|
20231019,120900,17189770,6090,6090,6090,6090,1
|
|
20231019,120800,17183680,6070,6070,6070,6070,207
|
|
20231019,120700,15927190,6090,6090,6090,6090,0
|
|
20231019,120600,15927190,6090,6090,6090,6090,0
|
|
20231019,120500,15927190,6090,6090,6090,6090,0
|
|
20231019,120400,15927190,6090,6090,6090,6090,0
|
|
20231019,120300,15927190,6090,6090,6090,6090,0
|
|
20231019,120200,15927190,6090,6090,6090,6090,0
|
|
20231019,120100,15927190,6090,6090,6090,6090,0
|
|
20231019,120000,15927190,6090,6090,6090,6090,0
|
|
20231019,115900,15927190,6090,6070,6090,6070,17
|
|
20231019,115800,15823980,6080,6080,6080,6080,0
|
|
20231019,115700,15823980,6080,6080,6080,6080,0
|
|
20231019,115600,15823980,6080,6080,6080,6080,13
|
|
20231019,115500,15744940,6090,6090,6090,6090,0
|
|
20231019,115400,15744940,6090,6090,6090,6090,6
|
|
20231019,115300,15708400,6090,6090,6090,6090,0
|
|
20231019,115200,15708400,6090,6090,6090,6090,0
|
|
20231019,115100,15708400,6090,6090,6090,6090,0
|
|
20231019,115000,15708400,6090,6090,6090,6090,0
|
|
20231019,114900,15708400,6090,6090,6090,6090,0
|
|
20231019,114800,15708400,6090,6090,6090,6090,0
|
|
20231019,114700,15708400,6090,6090,6090,6090,0
|
|
20231019,114600,15708400,6090,6090,6090,6090,0
|
|
20231019,114500,15708400,6090,6090,6090,6090,0
|
|
20231019,114400,15708400,6090,6090,6090,6090,0
|
|
20231019,114300,15708400,6090,6090,6090,6090,0
|
|
20231019,114200,15708400,6090,6090,6090,6090,58
|
|
20231019,114100,15355180,6090,6090,6090,6090,0
|
|
20231019,114000,15355180,6090,6100,6100,6090,41
|
|
20231019,113900,15105090,6120,6120,6120,6120,0
|
|
20231019,113800,15105090,6120,6120,6120,6120,0
|
|
20231019,113700,15105090,6120,6120,6120,6120,0
|
|
20231019,113600,15105090,6120,6120,6120,6120,0
|
|
20231019,113500,15105090,6120,6120,6120,6120,0
|
|
20231019,113400,15105090,6120,6120,6120,6120,0
|
|
20231019,113300,15105090,6120,6120,6120,6120,0
|
|
20231019,113200,15105090,6120,6120,6120,6120,0
|
|
20231019,113100,15105090,6120,6120,6120,6120,0
|
|
20231019,113000,15105090,6120,6120,6120,6120,0
|
|
20231019,112900,15105090,6120,6120,6120,6120,0
|
|
20231019,112800,15105090,6120,6120,6120,6120,0
|
|
20231019,112700,15105090,6120,6120,6120,6120,0
|
|
20231019,112600,15105090,6120,6120,6120,6120,0
|
|
20231019,112500,15105090,6120,6120,6120,6120,0
|
|
20231019,112400,15105090,6120,6120,6120,6120,0
|
|
20231019,112300,15105090,6120,6120,6120,6120,0
|
|
20231019,112200,15105090,6120,6120,6120,6120,0
|
|
20231019,112100,15105090,6120,6120,6120,6120,0
|
|
20231019,112000,15105090,6120,6120,6120,6120,0
|
|
20231019,111900,15105090,6120,6120,6120,6120,0
|
|
20231019,111800,15105090,6120,6120,6120,6120,0
|
|
20231019,111700,15105090,6120,6120,6120,6120,0
|
|
20231019,111600,15105090,6120,6120,6120,6120,0
|
|
20231019,111500,15105090,6120,6120,6120,6120,0
|
|
20231019,111400,15105090,6120,6120,6120,6120,0
|
|
20231019,111300,15105090,6120,6120,6120,6120,0
|
|
20231019,111200,15105090,6120,6120,6120,6120,0
|
|
20231019,111100,15105090,6120,6120,6120,6120,0
|
|
20231019,111000,15105090,6120,6120,6120,6120,0
|
|
20231019,110900,15105090,6120,6120,6120,6120,0
|
|
20231019,110800,15105090,6120,6120,6120,6120,0
|
|
20231019,110700,15105090,6120,6120,6120,6120,0
|
|
20231019,110600,15105090,6120,6120,6120,6120,0
|
|
20231019,110500,15105090,6120,6120,6120,6120,0
|
|
20231019,110400,15105090,6120,6120,6120,6120,0
|
|
20231019,110300,15105090,6120,6120,6120,6120,10
|
|
20231019,110200,15043890,6120,6120,6120,6120,0
|
|
20231019,110100,15043890,6120,6120,6120,6120,0
|
|
20231019,110000,15043890,6120,6120,6120,6120,0
|
|
20231019,105900,15043890,6120,6120,6120,6120,0
|
|
20231019,105800,15043890,6120,6120,6120,6120,0
|
|
20231019,105700,15043890,6120,6120,6120,6120,10
|
|
20231019,105600,14982690,6120,6110,6120,6110,12
|
|
20231019,105500,14909360,6100,6100,6100,6100,0
|
|
20231019,105400,14909360,6100,6100,6100,6100,0
|
|
20231019,105300,14909360,6100,6100,6100,6100,0
|
|
20231019,105200,14909360,6100,6100,6100,6100,0
|
|
20231019,105100,14909360,6100,6100,6100,6100,1003
|
|
20231019,105000,8791060,6120,6100,6120,6100,20
|
|
20231019,104900,8668680,6130,6130,6130,6130,0
|
|
20231019,104800,8668680,6130,6130,6130,6130,0
|
|
20231019,104700,8668680,6130,6130,6130,6130,0
|
|
20231019,104600,8668680,6130,6130,6130,6130,0
|
|
20231019,104500,8668680,6130,6130,6130,6130,0
|
|
20231019,104400,8668680,6130,6130,6130,6130,0
|
|
20231019,104300,8668680,6130,6130,6130,6130,0
|
|
20231019,104200,8668680,6130,6130,6130,6130,1
|
|
20231019,104100,8662550,6140,6140,6140,6140,0
|
|
20231019,104000,8662550,6140,6140,6140,6140,0
|
|
20231019,103900,8662550,6140,6140,6140,6140,0
|
|
20231019,103800,8662550,6140,6140,6140,6140,48
|
|
20231019,103700,8367830,6150,6150,6150,6150,0
|
|
20231019,103600,8367830,6150,6150,6150,6150,0
|
|
20231019,103500,8367830,6150,6150,6150,6150,0
|
|
20231019,103400,8367830,6150,6150,6150,6150,0
|
|
20231019,103300,8367830,6150,6140,6150,6140,10
|
|
20231019,103200,8306420,6140,6140,6140,6140,0
|
|
20231019,103100,8306420,6140,6140,6140,6140,0
|
|
20231019,103000,8306420,6140,6140,6140,6140,0
|
|
20231019,102900,8306420,6140,6140,6140,6140,1
|
|
20231019,102800,8300280,6150,6150,6150,6150,0
|
|
20231019,102700,8300280,6150,6150,6150,6150,0
|
|
20231019,102600,8300280,6150,6150,6150,6150,0
|
|
20231019,102500,8300280,6150,6150,6150,6150,0
|
|
20231019,102400,8300280,6150,6150,6150,6150,0
|
|
20231019,102300,8300280,6150,6150,6150,6150,0
|
|
20231019,102200,8300280,6150,6150,6150,6150,0
|
|
20231019,102100,8300280,6150,6150,6150,6150,0
|
|
20231019,102000,8300280,6150,6140,6150,6140,21
|
|
20231019,101900,8171330,6140,6140,6140,6140,0
|
|
20231019,101800,8171330,6140,6140,6140,6140,0
|
|
20231019,101700,8171330,6140,6140,6140,6140,0
|
|
20231019,101600,8171330,6140,6140,6140,6140,0
|
|
20231019,101500,8171330,6140,6140,6140,6140,0
|
|
20231019,101400,8171330,6140,6140,6140,6140,0
|
|
20231019,101300,8171330,6140,6140,6140,6140,0
|
|
20231019,101200,8171330,6140,6140,6140,6140,0
|
|
20231019,101100,8171330,6140,6140,6140,6140,0
|
|
20231019,101000,8171330,6140,6140,6140,6140,0
|
|
20231019,100900,8171330,6140,6140,6140,6140,0
|
|
20231019,100800,8171330,6140,6140,6140,6140,0
|
|
20231019,100700,8171330,6140,6140,6140,6140,0
|
|
20231019,100600,8171330,6140,6140,6140,6140,1
|
|
20231019,100500,8165190,6100,6100,6100,6100,0
|
|
20231019,100400,8165190,6100,6100,6100,6100,0
|
|
20231019,100300,8165190,6100,6100,6100,6100,2
|
|
20231019,100200,8152990,6150,6150,6150,6150,0
|
|
20231019,100100,8152990,6150,6150,6150,6150,0
|
|
20231019,100000,8152990,6150,6100,6150,6100,2
|
|
20231019,095900,8140740,6160,6160,6160,6160,50
|
|
20231019,095800,7832740,6160,6160,6160,6160,0
|
|
20231019,095700,7832740,6160,6160,6160,6160,0
|
|
20231019,095600,7832740,6160,6160,6160,6160,2
|
|
20231019,095500,7820420,6160,6160,6160,6160,0
|
|
20231019,095400,7820420,6160,6160,6160,6160,0
|
|
20231019,095300,7820420,6160,6160,6160,6160,3
|
|
20231019,095200,7801940,6160,6160,6160,6160,0
|
|
20231019,095100,7801940,6160,6160,6160,6160,0
|
|
20231019,095000,7801940,6160,6160,6160,6160,0
|
|
20231019,094900,7801940,6160,6160,6160,6160,0
|
|
20231019,094800,7801940,6160,6160,6160,6160,0
|
|
20231019,094700,7801940,6160,6160,6160,6160,0
|
|
20231019,094600,7801940,6160,6160,6160,6160,0
|
|
20231019,094500,7801940,6160,6160,6160,6160,0
|
|
20231019,094400,7801940,6160,6160,6160,6160,4
|
|
20231019,094300,7777300,6170,6160,6170,6160,17
|
|
20231019,094200,7672520,6160,6160,6160,6160,0
|
|
20231019,094100,7672520,6160,6160,6160,6160,0
|
|
20231019,094000,7672520,6160,6160,6160,6160,0
|
|
20231019,093900,7672520,6160,6090,6160,6090,27
|
|
20231019,093800,7507810,6090,6090,6090,6090,4
|
|
20231019,093700,7483450,6090,6090,6090,6090,0
|
|
20231019,093600,7483450,6090,6090,6090,6090,0
|
|
20231019,093500,7483450,6090,6090,6090,6090,0
|
|
20231019,093400,7483450,6090,6090,6090,6090,0
|
|
20231019,093300,7483450,6090,6090,6090,6090,0
|
|
20231019,093200,7483450,6090,6090,6090,6090,1
|
|
20231019,093100,7477360,6090,6090,6090,6090,5
|
|
20231019,093000,7446910,6090,6090,6090,6090,0
|
|
20231019,092900,7446910,6090,6090,6090,6090,0
|
|
20231019,092800,7446910,6090,6090,6090,6090,0
|
|
20231019,092700,7446910,6090,6090,6090,6090,0
|
|
20231019,092600,7446910,6090,6090,6090,6090,0
|
|
20231019,092500,7446910,6090,6090,6090,6090,0
|
|
20231019,092400,7446910,6090,6070,6090,6070,67
|
|
20231019,092300,7039860,6070,6070,6070,6070,5
|
|
20231019,092200,7009510,6070,6070,6070,6070,0
|
|
20231019,092100,7009510,6070,6070,6070,6070,0
|
|
20231019,092000,7009510,6070,6070,6070,6070,4
|
|
20231019,091900,6985230,6070,6060,6070,6060,100
|
|
20231019,091800,6378480,6070,6070,6070,6070,0
|
|
20231019,091700,6378480,6070,6040,6070,6020,308
|
|
20231019,091600,4522620,6050,6050,6050,6050,0
|
|
20231019,091500,4522620,6050,6050,6050,6050,163
|
|
20231019,091400,3536470,6070,6070,6070,6070,0
|
|
20231019,091300,3536470,6070,6070,6070,6070,0
|
|
20231019,091200,3536470,6070,6070,6070,6070,0
|
|
20231019,091100,3536470,6070,6070,6070,6070,11
|
|
20231019,091000,3469700,6070,6060,6070,6060,203
|
|
20231019,090900,2237520,6070,6070,6070,6070,0
|
|
20231019,090800,2237520,6070,6080,6080,6070,2
|
|
20231019,090700,2225370,6090,6090,6090,6090,1
|
|
20231019,090600,2219280,6100,6110,6110,6100,216
|
|
20231019,090500,899650,6120,6120,6120,6120,17
|
|
20231019,090400,795610,6170,6170,6170,6170,0
|
|
20231019,090300,795610,6170,6170,6170,6170,0
|
|
20231019,090200,795610,6170,6170,6170,6170,1
|
|
20231019,090100,789440,6120,6170,6170,6120,18
|
|
20231019,090000,678700,6170,6170,6170,6170,110
|